- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Monero (XMR) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/25/21 | 208.651 | 214.436 | 204.211 | 213.487 | 147,190,704.42 | 3,834,241,780.16 |
| 7/24/21 | 203.689 | 210.927 | 202.005 | 208.664 | 137,182,375.39 | 3,747,476,332.87 |
| 7/23/21 | 197.718 | 203.694 | 194.976 | 203.564 | 124,299,183.13 | 3,655,731,965.36 |
| 7/22/21 | 196.709 | 202.186 | 190.466 | 197.631 | 140,729,299.47 | 3,549,066,555.17 |
| 7/21/21 | 182.888 | 200.135 | 179.187 | 196.41 | 182,110,750.9 | 3,527,012,828.77 |
| 7/20/21 | 189.027 | 191.468 | 178.874 | 183.097 | 188,384,880.74 | 3,287,811,225.33 |
| 7/19/21 | 199.443 | 200.476 | 187.732 | 188.796 | 161,139,171.8 | 3,390,012,253.23 |
| 7/18/21 | 197.663 | 205.003 | 197.262 | 199.52 | 134,221,628.71 | 3,582,451,481.89 |
| 7/17/21 | 192.92 | 199.34 | 191.267 | 197.612 | 137,086,508.68 | 3,548,051,468.79 |
| 7/16/21 | 196.457 | 200.002 | 191.519 | 193.126 | 145,661,936.66 | 3,467,380,882.58 |
| 7/15/21 | 203.455 | 205.438 | 190.309 | 196.199 | 178,754,460.6 | 3,522,428,049.31 |
| 7/14/21 | 203.67 | 204.963 | 192.531 | 203.245 | 145,000,394.44 | 3,648,792,732.42 |
| 7/13/21 | 206.721 | 211.614 | 200.471 | 203.549 | 148,404,993.61 | 3,654,096,304.85 |
| 7/12/21 | 211.582 | 216.633 | 203.31 | 206.812 | 158,179,949.86 | 3,712,548,779.66 |
| 7/11/21 | 209.676 | 214.86 | 208.054 | 211.521 | 166,484,860.59 | 3,796,933,686.61 |
| 7/10/21 | 212.677 | 217.48 | 207.332 | 209.557 | 154,908,655.37 | 3,761,530,072.88 |
| 7/9/21 | 205.246 | 214.673 | 199.929 | 212.747 | 157,902,082.23 | 3,818,650,072.93 |
| 7/8/21 | 215.291 | 215.703 | 202.011 | 205.441 | 170,804,023.72 | 3,687,379,537.39 |
| 7/7/21 | 221.855 | 231.429 | 214.515 | 214.851 | 187,227,277.31 | 3,856,110,990.21 |
| 7/6/21 | 214.471 | 222.137 | 212.297 | 222.137 | 167,861,959.49 | 3,986,737,880.19 |
| 7/5/21 | 219.962 | 220.354 | 206.503 | 214.465 | 170,985,179.28 | 3,848,898,451.4 |
| 7/4/21 | 214.84 | 224.909 | 213.023 | 219.841 | 169,785,753.52 | 3,945,232,253.14 |
| 7/3/21 | 211.458 | 216.328 | 207.042 | 214.753 | 136,414,129.65 | 3,853,767,942.94 |
| 7/2/21 | 206.252 | 211.666 | 199.609 | 211.345 | 151,943,393.04 | 3,792,466,116.6 |
| 7/1/21 | 222.39 | 222.741 | 203.427 | 206.564 | 199,614,267.41 | 3,706,528,204.57 |
| 6/30/21 | 217.835 | 223.661 | 209.044 | 222.269 | 209,426,115.98 | 3,988,194,094.73 |
| 6/29/21 | 212.875 | 227.022 | 212.437 | 217.145 | 234,371,956.61 | 3,896,090,940.38 |
| 6/28/21 | 211.672 | 216.824 | 205.995 | 212.449 | 190,542,502.08 | 3,811,679,248.23 |
| 6/27/21 | 202.686 | 211.86 | 195.88 | 211.199 | 152,877,053.99 | 3,789,115,209.41 |
| 6/26/21 | 196.006 | 202.777 | 185.502 | 202.777 | 215,319,242.92 | 3,637,881,835.95 |
| 6/25/21 | 225.579 | 227.436 | 192.669 | 196.504 | 299,077,901.14 | 3,525,194,905.96 |
| 6/24/21 | 218.693 | 226.703 | 204.494 | 225.068 | 245,999,720.54 | 4,037,476,651.66 |
| 6/23/21 | 201.512 | 223.709 | 193.187 | 218.631 | 298,124,470.9 | 3,921,836,211.71 |
| 6/22/21 | 203.102 | 225.796 | 180.876 | 201.532 | 394,323,769.78 | 3,614,966,664.14 |
| 6/21/21 | 264.696 | 265.738 | 200.405 | 203.362 | 342,681,698.34 | 3,647,665,507.82 |
| 6/20/21 | 268.745 | 271.276 | 248.527 | 264.601 | 223,987,998.99 | 4,745,907,983.59 |
| 6/19/21 | 266.102 | 282.375 | 264.543 | 270.521 | 264,783,505.02 | 4,851,898,618.77 |
| 6/18/21 | 277.187 | 279.951 | 261.215 | 264.845 | 277,892,539.64 | 4,749,906,434.22 |
| 6/17/21 | 262.388 | 281.438 | 262.131 | 277.109 | 194,978,103.78 | 4,969,674,076.45 |
| 6/16/21 | 279.604 | 288.41 | 260.304 | 262.219 | 222,847,775.95 | 4,702,437,566.85 |
| 6/15/21 | 275.467 | 285.183 | 272.485 | 279.635 | 249,423,022.99 | 5,014,575,830.64 |
| 6/14/21 | 260.703 | 275.501 | 258.833 | 275.492 | 239,318,476.71 | 4,940,097,847.86 |
| 6/13/21 | 243.331 | 261.361 | 238.21 | 261.195 | 172,816,270.57 | 4,683,523,647.83 |
| 6/12/21 | 242.922 | 251.802 | 232.228 | 242.961 | 191,158,126.9 | 4,356,400,393.88 |
| 6/11/21 | 255.677 | 258.263 | 240.64 | 242.982 | 241,920,363.71 | 4,356,596,918.16 |
| 6/10/21 | 274.8 | 282.706 | 254.878 | 255.356 | 314,981,208.57 | 4,578,286,993.27 |
| 6/9/21 | 253.43 | 275.362 | 237.758 | 274.332 | 370,823,881.53 | 4,918,300,733.1 |
| 6/7/21 | 272.603 | 281.447 | 248.097 | 248.933 | 262,686,064.64 | 4,462,610,308.44 |
| 6/6/21 | 264.061 | 276.785 | 262.705 | 272.595 | 231,751,973.06 | 4,886,587,761.79 |
| 6/5/21 | 287.833 | 295.112 | 257.824 | 264.308 | 338,579,838.56 | 4,737,851,632.51 |
| 6/4/21 | 309.497 | 310.882 | 268.867 | 287.464 | 403,964,499.93 | 5,152,714,904.86 |
| 6/3/21 | 294.706 | 315.664 | 286.448 | 308.189 | 366,249,437.87 | 5,523,988,305.74 |
| 6/2/21 | 266.43 | 294.982 | 262.829 | 294.092 | 301,842,320.66 | 5,271,114,585.07 |
| 6/1/21 | 272.445 | 275.657 | 253.315 | 265.775 | 303,059,898.95 | 4,763,372,571.65 |
| 5/31/21 | 261.929 | 275.836 | 243.029 | 272.92 | 282,750,686.28 | 4,891,237,071.05 |
| 5/30/21 | 242.998 | 267.651 | 226.916 | 262.334 | 314,970,460.59 | 4,701,326,848.95 |
| 5/29/21 | 262.518 | 296.696 | 229.772 | 242.684 | 648,796,097.34 | 4,349,017,669.4 |
| 5/28/21 | 251.823 | 266.45 | 219.598 | 262.821 | 483,258,612.12 | 4,709,674,586.08 |
| 5/27/21 | 268.815 | 269.394 | 243.892 | 250.67 | 320,841,925.47 | 4,491,752,861.04 |
| 5/26/21 | 246.868 | 270.207 | 243.455 | 268.578 | 366,226,752.38 | 4,812,465,144.65 |
| 5/25/21 | 256.05 | 264.969 | 227.821 | 247.113 | 429,822,334.8 | 4,427,655,080.82 |
| 5/24/21 | 226.517 | 256.811 | 216.076 | 255.368 | 470,362,122.86 | 4,575,375,273.73 |
| 5/23/21 | 231.538 | 261.058 | 177.454 | 227.929 | 715,346,434.1 | 4,083,602,728.94 |
| 5/22/21 | 256.915 | 262.491 | 223.486 | 231.614 | 663,712,169.58 | 4,149,442,879.65 |
| 5/21/21 | 281.017 | 329.557 | 227.989 | 256.766 | 1,171,333,241.53 | 4,599,871,744.12 |
| 5/2/21 | 425.981 | 426.661 | 400.803 | 405.129 | 411,111,120.5 | 7,252,043,600.16 |
| 5/2/21 | 425.981 | 426.661 | 400.803 | 405.129 | 411,111,120.5 | 7,252,043,600.16 |
| 5/2/21 | 425.981 | 426.661 | 400.803 | 405.129 | 411,111,120.5 | 7,252,043,600.16 |
| 5/2/21 | 425.981 | 426.661 | 400.803 | 405.129 | 411,111,120.5 | 7,252,043,600.16 |
| 5/1/21 | 421.391 | 433.612 | 415.777 | 426.279 | 549,094,538.3 | 7,630,309,058.45 |
| 5/1/21 | 421.391 | 433.612 | 415.777 | 426.279 | 549,094,538.3 | 7,630,309,058.45 |
| 5/1/21 | 421.391 | 433.612 | 415.777 | 426.279 | 549,094,538.3 | 7,630,309,058.45 |
| 5/1/21 | 421.391 | 433.612 | 415.777 | 426.279 | 549,094,538.3 | 7,630,309,058.45 |
| 4/30/21 | 407.33 | 422.835 | 403.346 | 421.891 | 562,822,278.56 | 7,551,464,214.9 |
| 4/30/21 | 407.33 | 422.835 | 403.346 | 421.891 | 562,822,278.56 | 7,551,464,214.9 |
| 4/30/21 | 407.33 | 422.835 | 403.346 | 421.891 | 562,822,278.56 | 7,551,464,214.9 |
| 4/30/21 | 407.33 | 422.835 | 403.346 | 421.891 | 562,822,278.56 | 7,551,464,214.9 |
| 4/29/21 | 413.801 | 424.998 | 399.705 | 407.36 | 576,292,235.83 | 7,291,059,895.12 |
| 4/29/21 | 413.801 | 424.998 | 399.705 | 407.36 | 576,292,235.83 | 7,291,059,895.12 |
| 4/29/21 | 413.801 | 424.998 | 399.705 | 407.36 | 576,292,235.83 | 7,291,059,895.12 |
| 4/29/21 | 413.801 | 424.998 | 399.705 | 407.36 | 576,292,235.83 | 7,291,059,895.12 |
| 4/28/21 | 402.662 | 439.622 | 400.201 | 414.48 | 916,274,318.54 | 7,418,188,194 |
| 4/28/21 | 402.662 | 439.622 | 400.201 | 414.48 | 916,274,318.54 | 7,418,188,194 |
| 4/28/21 | 402.662 | 439.622 | 400.201 | 414.48 | 916,274,318.54 | 7,418,188,194 |
| 4/28/21 | 402.662 | 439.622 | 400.201 | 414.48 | 916,274,318.54 | 7,418,188,194 |
| 4/27/21 | 405.361 | 412.396 | 385.26 | 402.766 | 602,102,806.81 | 7,208,203,964.93 |
| 4/27/21 | 405.361 | 412.396 | 385.26 | 402.766 | 602,102,806.81 | 7,208,203,964.93 |
| 4/27/21 | 405.361 | 412.396 | 385.26 | 402.766 | 602,102,806.81 | 7,208,203,964.93 |
| 4/27/21 | 405.361 | 412.396 | 385.26 | 402.766 | 602,102,806.81 | 7,208,203,964.93 |
| 4/26/21 | 355.678 | 402.562 | 343.823 | 402.41 | 717,950,424.94 | 7,201,542,198.82 |
